ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ProShares UltraShort Consumer Staples

ProShares UltraShort Consumer Staples (SZK)

12.9893
0.3096
(2.44%)
Closed April 07 4:00PM
12.98
-0.0093
(-0.07%)
After Hours: 7:59PM

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
3.008.2011.600.009.900.000.00 %00-
4.007.2010.600.008.900.000.00 %00-
5.006.309.600.007.950.000.00 %00-
6.005.308.700.007.000.000.00 %00-
7.004.307.600.005.950.000.00 %00-
8.003.606.500.005.050.000.00 %00-
9.002.605.503.504.050.000.00 %00-
10.001.604.502.403.050.000.00 %00-
11.000.603.500.002.050.000.00 %00-
12.000.602.650.001.6250.000.00 %00-
13.000.102.100.001.100.000.00 %00-
14.000.051.900.000.9750.000.00 %00-
15.000.001.800.000.000.000.00 %00-
16.000.001.800.000.000.000.00 %00-
17.000.001.750.000.000.000.00 %00-
18.000.001.750.000.000.000.00 %00-
19.000.001.700.000.000.000.00 %00-
20.000.051.700.000.8750.000.00 %00-
21.000.001.700.000.000.000.00 %00-

Empower your portfolio: Real-time discussions and actionable trading ideas.

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
3.000.001.650.000.000.000.00 %00-
4.000.001.650.000.000.000.00 %00-
5.000.001.650.000.000.000.00 %00-
6.000.001.650.000.000.000.00 %00-
7.000.001.650.000.000.000.00 %00-
8.000.001.650.000.000.000.00 %00-
9.000.001.650.000.000.000.00 %00-
10.000.001.650.000.000.000.00 %00-
11.000.001.650.000.000.000.00 %00-
12.000.001.750.000.000.000.00 %00-
13.000.002.150.000.000.000.00 %00-
14.000.052.900.001.4750.000.00 %00-
15.000.753.700.002.2250.000.00 %00-
16.001.654.600.003.1250.000.00 %00-
17.002.655.600.004.1250.000.00 %00-
18.003.606.500.005.050.000.00 %00-
19.004.607.500.006.050.000.00 %00-
20.005.508.500.007.000.000.00 %00-
21.006.509.500.008.000.000.00 %00-

Movers

View all
  • Most Active
  • % Gainers
  • % Losers
SymbolPriceVol.
JNVRJanover Inc
$ 37.7189
(842.97%)
24.39M
MKDWMKDWELL Tech Inc
$ 0.5449
(220.53%)
221.78M
FATBWFAT Brands Inc
$ 8.99
(132.90%)
11.36k
BJDXBluejay Diagnostics Inc
$ 7.50
(112.46%)
59.12M
CHSNChanson International Holding
$ 0.416
(89.95%)
161.13M
SUNESUNation Energy Inc
$ 0.04975
(-76.97%)
750.96M
IBIOiBio Inc
$ 1.5182
(-52.92%)
3.28M
AREBAmerican Rebel Holdings Inc
$ 10.7851
(-44.69%)
4.7M
AIREreAlpha Tech Corporation
$ 0.5854
(-43.71%)
1.04M
AEHLAntelope Enterprise Holdings Ltd
$ 2.5652
(-39.64%)
582.29k
SUNESUNation Energy Inc
$ 0.04975
(-76.97%)
751.78M
NVDANVIDIA Corporation
$ 97.64
(3.53%)
604.76M
TSLLDirexion Daily TSLA Bull 2X Trust ETF
$ 7.54
(-5.04%)
465.2M
DMNDamon Inc
$ 0.0145
(4.32%)
442.25M
TQQQProShares UltraPro QQQ
$ 41.25
(0.39%)
390.32M

Discussion

View Full Feed
wetscent wetscent 2 minutes ago
Can't find the remote
ELTP
TrendTrade2016 TrendTrade2016 2 minutes ago
How come your parents didn’t put you up for adoption. Now that the Orion clowns kicked you off the page due to crying, where are you going to cry now
jimr1717 jimr1717 3 minutes ago
CRSM #91,204 on the brake out boards right now
CRSM
chen1992 chen1992 3 minutes ago
What if the website theglobe.com transferred you to delfinmidstream.com in the future?
TGLO
waterchaser waterchaser 3 minutes ago
So you know that their pumps usually go to $.0001…
and then to $.00001, right?
SPQS
B60611 B60611 3 minutes ago
You are correct. Anavex doesn’t exist in a vacuum. Its price is largely dependent on the strength of the XBI index.

When Trump took over in 2017 XBI was $63.70

When Biden took over in 2021 XBI was $155.10

When Trump took over in 2025 XBI was $87.97
XBI
JPS02 JPS02 4 minutes ago
Other than a promotion to become the CFO, why would the controller leave NUKK to come to an OTC ticker like TWOH if there isn't something worthwhile for him to make the move!?!!

TWOH must be already well financed to be able to afford paying the $5K/month.

Go TWOH!
NUKK TWOH
staypuff staypuff 4 minutes ago
Yea I don’t understand that either. Why have all the cash parked there for no reason. Don’t even sound like there was any desire for anything in the future merger wise. Makes no sense
NXPL
1jas 1jas 4 minutes ago
Golf. I believe all private companies are originally owned by the founders of the company. MTI should be wholly owned by the founders.
AFFU
europa7 europa7 5 minutes ago
Micropayments, music rights, & the mission to pay our artists [op-ed]
Mance Harmon CEO, Hedera Hashgraph
February 5, 2020
https://themusicnetwork.com/micropayments-music-rights-op-ed/
***
***
Exploring Fintech's Role in the Entertainment Industry
18/1
HBARUSD
Bubae Bubae 5 minutes ago
Good point. We could use an update for sure.
IDVV
devil dog 96 devil dog 96 6 minutes ago
If you have been paying attention to my DD you would know what is gong on here. 🤡 We have to wait for them to announce their next story and start marketing it and there will be plenty of traders buying. Right now not many have found her and the few that have have been loading what they can d
CRSM
Brysh Brysh 6 minutes ago
I don’t think any of the previous management’s AI projects or credit line agreement with MMT funding are in play anymore. The new companies ModuLink and Zenith have no connection to any AI type of business that I could find on their websites or social media.
IDVV
Iggy_Bot Iggy_Bot 6 minutes ago
I see a rich kid in the making, they never learn....
DesertDrifter DesertDrifter 7 minutes ago
https://scontent-lax3-1.xx.fbcdn.net/v/t39.30808-6/489691786_10160664472197038_2810888960139438580_n.jpg?_nc_cat=110&ccb=1-7&_nc_sid=aa7b47&_nc_ohc=Yb1BfeU_p_QQ7kNvwGAcoP5&_nc_oc=AdnrohnsjXxcxjXi1on3Yci9dy5Byg1KM9a-_X9g8u-FGvVPW_88SV56NaqlQi5NT6M&_nc_zt=23&_nc_ht=scontent-lax3-1.xx&_nc_gid=h9RSz6rmH
Golden Cross Golden Cross 7 minutes ago
$NTRP After-Hours cancellation of S-1 offering could have this running tomorrow. Put it on your radar now. https://sec.gov/Archives/edgar/data/788611/000164117225003013/formrw.htm

https://investorshub.advfn.com/uimage/uploads/2025/4/7/yfpcns1.png
NTRP
nagoya1 nagoya1 7 minutes ago
While engaged in the tariff negotiations, how does Bessent and team slip SWF investment opportunities politely into the conversation...

FNMA
FNMA
Money Management Money Management 8 minutes ago
Reverse Split ever gonna happen?
RONN
Zorax Zorax 8 minutes ago
Your first example prior was actually quite the broad brush and not very informational.
This post is better. What is a pro search?

So what's apple's problem...?

Automation is particularly beneficial for screws with shaft diameters less than 4 millimeters, where m
Golden Cross Golden Cross 8 minutes ago
$NTRP After-Hours cancellation of S-1 offering could have this running tomorrow. Put it on your radar now. https://sec.gov/Archives/edgar/data/788611/000164117225003013/formrw.htm

https://investorshub.advfn.com/uimage/uploads/2025/4/7/yfpcns1.png
NTRP
DesertDrifter DesertDrifter 9 minutes ago
https://scontent-lax3-1.xx.fbcdn.net/v/t39.30808-6/488886473_1143081877863188_6623870800392125598_n.jpg?_nc_cat=110&ccb=1-7&_nc_sid=833d8c&_nc_ohc=YcqUyic67CUQ7kNvwGe1TYu&_nc_oc=Admv1caDW8MWbsAndDiYiKlK_Q9IdytNk3GuleytAq9kzQDMcmV1OdvUS7XydpoTHe8&_nc_zt=23&_nc_ht=scontent-lax3-1.xx&_nc_gid=YVjea-lojn
MattJames MattJames 9 minutes ago
Third time is the charm - let's goooo...  One, $TWOH, THREE... EXTREMELY BULLISH DAYS INCOMING!!!  WHOSE READY?! Might be this week, might be next week - might be next month. BUT...HOLD FOR GOLD. $TWOH is giving us the right signs AND just perfectly spaced timed and spaced apart. Imagine when they r
TWOH
Sheepdog Sheepdog 10 minutes ago
$1.55? 114,695,341 shares OS at Merger?
Ouch!
SYTA
sortagreen sortagreen 12 minutes ago
This guy wins...

https://scontent-lga3-3.xx.fbcdn.net/v/t39.30808-6/489888934_1378737026600794_2445559121709171571_n.jpg?stp=dst-jpg_p526x296_tt6&_nc_cat=106&ccb=1-7&_nc_sid=aa7b47&_nc_ohc=FcJ_ZVdyyOMQ7kNvwGbkyzm&_nc_oc=AdkOrzYtURCu0xPtI4Lob2Ty9JZ888Vh9yAk5a0NietCyzWJu_ximBurV0Fo2PgEO
gfp927z gfp927z 12 minutes ago
So countries offer to reduce their tariffs to zero, and Trump still rejects the deal. (see article last post). This has already occurred with Vietnam and Israel -- they drop their tariffs on the US to zero, but it's still not good enough for the Donald.

Instead, what Trump appears t